Digiwin Co., Ltd. Class A 300378
SZSE · Çin · Teknoloji Hizmetleri
CNY 37,64-0,65 (-%1,70)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 37,64 | -%1,70 | CNY 38,79 | CNY 38,79 | CNY 37,51 | 10,64M |
| 2026-09-29 | CNY 38,29 | +%0,95 | CNY 37,80 | CNY 38,83 | CNY 37,19 | 15,89M |
| 2026-09-28 | CNY 37,93 | +%0,72 | CNY 37,49 | CNY 39,00 | CNY 35,80 | 16,70M |
| 2026-09-24 | CNY 37,66 | -%3,16 | CNY 38,46 | CNY 38,88 | CNY 37,62 | 10,49M |
| 2026-09-23 | CNY 38,89 | -%0,71 | CNY 39,72 | CNY 39,79 | CNY 38,52 | 15,82M |
| 2026-09-22 | CNY 39,17 | +%1,69 | CNY 39,05 | CNY 40,17 | CNY 38,52 | 27,25M |
| 2026-09-21 | CNY 38,52 | +%4,48 | CNY 38,50 | CNY 39,11 | CNY 37,39 | 22,94M |
| 2026-09-18 | CNY 36,87 | +%2,85 | CNY 36,18 | CNY 36,98 | CNY 35,75 | 15,25M |
| 2026-09-17 | CNY 35,85 | -%0,69 | CNY 35,84 | CNY 36,43 | CNY 35,34 | 10,12M |
| 2026-09-16 | CNY 36,10 | +%0,59 | CNY 35,91 | CNY 36,36 | CNY 35,07 | 11,97M |
| 2026-09-15 | CNY 35,89 | +%0,28 | CNY 36,18 | CNY 37,33 | CNY 35,74 | 17,03M |
| 2026-09-14 | CNY 35,79 | -%0,03 | CNY 35,80 | CNY 36,80 | CNY 35,57 | 14,54M |
| 2026-09-11 | CNY 35,80 | -%2,74 | CNY 36,68 | CNY 36,75 | CNY 35,25 | 9,58M |
| 2026-09-10 | CNY 36,81 | -%2,39 | CNY 37,65 | CNY 37,65 | CNY 36,80 | 8,55M |
| 2026-09-09 | CNY 37,71 | -%1,33 | CNY 38,51 | CNY 38,56 | CNY 37,41 | 12,23M |
| 2026-09-08 | CNY 38,22 | -%2,99 | CNY 39,39 | CNY 39,57 | CNY 38,09 | 18,72M |
| 2026-09-07 | CNY 39,40 | -%0,86 | CNY 39,39 | CNY 39,90 | CNY 38,88 | 23,41M |
| 2026-09-04 | CNY 39,74 | +%3,54 | CNY 39,80 | CNY 42,02 | CNY 39,31 | 32,16M |
| 2026-09-03 | CNY 38,38 | -%0,88 | CNY 38,51 | CNY 39,98 | CNY 38,14 | 19,32M |
| 2026-09-02 | CNY 38,72 | -%2,12 | CNY 39,66 | CNY 39,75 | CNY 37,82 | 26,24M |
| 2026-09-01 | CNY 39,56 | +%2,65 | CNY 39,31 | CNY 40,65 | CNY 38,19 | 44,59M |
| 2026-08-31 | CNY 38,54 | +%2,91 | CNY 35,95 | CNY 38,70 | CNY 35,13 | 44,85M |
| 2026-08-28 | CNY 37,45 | +%19,99 | CNY 35,56 | CNY 37,45 | CNY 35,56 | 13,97M |
| 2026-08-27 | CNY 31,21 | +%3,41 | CNY 30,18 | CNY 31,37 | CNY 30,15 | 7,67M |
| 2026-08-26 | CNY 30,18 | -%4,70 | CNY 31,61 | CNY 31,69 | CNY 30,02 | 9,10M |
| 2026-08-25 | CNY 31,67 | +%4,80 | CNY 30,22 | CNY 31,93 | CNY 29,55 | 9,76M |
| 2026-08-24 | CNY 30,22 | -%3,91 | CNY 31,42 | CNY 31,58 | CNY 29,70 | 7,73M |
| 2026-08-21 | CNY 31,45 | -%2,96 | CNY 32,28 | CNY 32,88 | CNY 31,37 | 7,86M |
| 2026-08-20 | CNY 32,41 | -%1,55 | CNY 33,18 | CNY 33,40 | CNY 32,21 | 7,02M |
| 2026-08-19 | CNY 32,92 | -%6,77 | CNY 35,01 | CNY 35,09 | CNY 32,87 | 10,16M |
| 2026-08-18 | CNY 35,31 | -%2,43 | CNY 35,90 | CNY 36,01 | CNY 34,76 | 9,98M |
| 2026-08-17 | CNY 36,19 | +%0,03 | CNY 36,06 | CNY 36,49 | CNY 35,50 | 8,40M |
| 2026-08-14 | CNY 36,18 | -%1,15 | CNY 36,50 | CNY 38,23 | CNY 35,38 | 13,23M |
| 2026-08-13 | CNY 36,60 | %0,00 | CNY 36,65 | CNY 38,18 | CNY 36,40 | 16,07M |
| 2026-08-12 | CNY 36,60 | +%2,06 | CNY 36,38 | CNY 37,66 | CNY 35,89 | 14,86M |
| 2026-08-11 | CNY 35,86 | -%1,81 | CNY 36,90 | CNY 36,90 | CNY 35,66 | 8,79M |
| 2026-08-10 | CNY 36,52 | -%0,38 | CNY 37,35 | CNY 37,58 | CNY 36,16 | 10,03M |
| 2026-08-07 | CNY 36,66 | -%0,76 | CNY 36,75 | CNY 37,24 | CNY 35,27 | 18,35M |
| 2026-08-06 | CNY 36,94 | +%0,96 | CNY 36,00 | CNY 38,48 | CNY 35,88 | 22,29M |
| 2026-08-05 | CNY 36,59 | +%3,51 | CNY 35,00 | CNY 37,48 | CNY 34,80 | 21,20M |
| 2026-08-04 | CNY 35,35 | +%5,55 | CNY 33,77 | CNY 35,65 | CNY 33,50 | 20,28M |
| 2026-08-03 | CNY 33,49 | -%0,68 | CNY 33,40 | CNY 34,80 | CNY 32,95 | 26,70M |
| 2026-07-31 | CNY 33,72 | +%16,84 | CNY 28,11 | CNY 34,63 | CNY 28,01 | 39,30M |
| 2026-07-30 | CNY 28,86 | +%3,40 | CNY 27,81 | CNY 29,97 | CNY 27,75 | 16,51M |
| 2026-07-29 | CNY 27,91 | +%1,34 | CNY 27,90 | CNY 28,23 | CNY 26,56 | 10,84M |
| 2026-07-28 | CNY 27,54 | -%0,04 | CNY 27,27 | CNY 28,11 | CNY 27,04 | 5,85M |
| 2026-07-27 | CNY 27,55 | +%4,32 | CNY 26,30 | CNY 27,58 | CNY 26,17 | 7,79M |
| 2026-07-24 | CNY 26,41 | -%5,48 | CNY 27,50 | CNY 27,58 | CNY 26,39 | 8,10M |
| 2026-07-23 | CNY 27,94 | -%0,11 | CNY 27,79 | CNY 28,15 | CNY 27,47 | 6,72M |
| 2026-07-22 | CNY 27,97 | -%3,28 | CNY 28,65 | CNY 28,93 | CNY 27,88 | 7,81M |
| 2026-07-21 | CNY 28,92 | +%2,77 | CNY 27,80 | CNY 29,13 | CNY 27,35 | 11,58M |
| 2026-07-20 | CNY 28,14 | +%1,81 | CNY 27,92 | CNY 28,48 | CNY 27,02 | 8,79M |
| 2026-07-17 | CNY 27,64 | -%7,59 | CNY 29,53 | CNY 30,50 | CNY 27,64 | 10,00M |
| 2026-07-16 | CNY 29,91 | +%0,37 | CNY 29,73 | CNY 30,53 | CNY 29,21 | 8,02M |
| 2026-07-15 | CNY 29,80 | -%0,33 | CNY 29,72 | CNY 30,39 | CNY 29,38 | 7,58M |
| 2026-07-14 | CNY 29,90 | -%3,02 | CNY 30,80 | CNY 31,11 | CNY 28,83 | 10,69M |
| 2026-07-13 | CNY 30,83 | -%9,54 | CNY 33,71 | CNY 34,25 | CNY 30,71 | 14,00M |
| 2026-07-10 | CNY 34,08 | +%3,12 | CNY 32,64 | CNY 35,98 | CNY 32,24 | 16,39M |
| 2026-07-09 | CNY 33,05 | +%1,82 | CNY 32,19 | CNY 33,25 | CNY 31,82 | 7,51M |
| 2026-07-08 | CNY 32,46 | +%0,81 | CNY 32,25 | CNY 32,81 | CNY 31,52 | 6,91M |
| 2026-07-07 | CNY 32,20 | -%6,56 | CNY 34,47 | CNY 34,58 | CNY 32,06 | 9,56M |
| 2026-07-06 | CNY 34,46 | -%4,96 | CNY 36,00 | CNY 36,35 | CNY 34,20 | 10,79M |
| 2026-07-03 | CNY 36,26 | +%1,57 | CNY 35,46 | CNY 37,13 | CNY 35,40 | 10,40M |
| 2026-07-02 | CNY 35,70 | -%5,15 | CNY 38,00 | CNY 38,31 | CNY 35,61 | 15,31M |
| 2026-07-01 | CNY 37,64 | +%4,27 | CNY 36,72 | CNY 38,80 | CNY 36,27 | 17,45M |
| 2026-06-30 | CNY 36,10 | +%1,40 | CNY 35,80 | CNY 36,66 | CNY 35,19 | 8,18M |
| 2026-06-29 | CNY 35,60 | +%0,54 | CNY 36,00 | CNY 37,21 | CNY 35,30 | 10,07M |
| 2026-06-26 | CNY 35,41 | -%4,73 | CNY 36,95 | CNY 36,95 | CNY 35,18 | 11,14M |
| 2026-06-25 | CNY 37,17 | -%4,52 | CNY 38,94 | CNY 39,24 | CNY 36,93 | 13,26M |
| 2026-06-24 | CNY 38,93 | +%5,56 | CNY 36,90 | CNY 39,28 | CNY 36,40 | 16,81M |
| 2026-06-23 | CNY 36,88 | -%4,80 | CNY 38,09 | CNY 38,69 | CNY 36,76 | 11,22M |
| 2026-06-22 | CNY 38,74 | +%1,52 | CNY 38,53 | CNY 39,18 | CNY 37,46 | 14,52M |
| 2026-06-18 | CNY 38,16 | +%2,17 | CNY 37,03 | CNY 38,95 | CNY 36,92 | 12,19M |
| 2026-06-17 | CNY 37,35 | -%0,27 | CNY 37,24 | CNY 37,59 | CNY 36,54 | 10,05M |
| 2026-06-16 | CNY 37,45 | -%0,79 | CNY 37,54 | CNY 38,14 | CNY 37,08 | 9,10M |
| 2026-06-15 | CNY 37,75 | +%7,06 | CNY 36,42 | CNY 38,27 | CNY 36,42 | 14,65M |
| 2026-06-12 | CNY 35,26 | +%1,29 | CNY 35,56 | CNY 36,56 | CNY 34,72 | 10,30M |
| 2026-06-11 | CNY 34,81 | -%5,56 | CNY 36,80 | CNY 37,62 | CNY 34,50 | 11,75M |
| 2026-06-10 | CNY 36,86 | -%3,94 | CNY 38,52 | CNY 40,11 | CNY 36,30 | 13,73M |
| 2026-06-09 | CNY 38,37 | +%3,12 | CNY 37,03 | CNY 39,05 | CNY 36,40 | 18,21M |
| 2026-06-08 | CNY 37,21 | +%3,71 | CNY 34,65 | CNY 38,16 | CNY 34,55 | 18,04M |
| 2026-06-05 | CNY 35,88 | -%0,39 | CNY 36,45 | CNY 36,98 | CNY 35,00 | 12,29M |
| 2026-06-04 | CNY 36,02 | -%5,14 | CNY 36,08 | CNY 36,75 | CNY 35,11 | 15,63M |
| 2026-06-03 | CNY 37,97 | -%2,06 | CNY 38,58 | CNY 38,91 | CNY 37,50 | 14,31M |
| 2026-06-02 | CNY 38,77 | -%4,01 | CNY 40,60 | CNY 40,60 | CNY 38,41 | 15,99M |
| 2026-06-01 | CNY 40,39 | +%14,71 | CNY 36,00 | CNY 41,86 | CNY 36,00 | 30,85M |
| 2026-05-29 | CNY 35,21 | -%3,85 | CNY 37,42 | CNY 38,28 | CNY 34,94 | 10,87M |
| 2026-05-28 | CNY 36,62 | -%1,43 | CNY 37,10 | CNY 37,19 | CNY 35,22 | 12,05M |
| 2026-05-27 | CNY 37,15 | -%3,51 | CNY 38,50 | CNY 39,06 | CNY 36,92 | 10,13M |
| 2026-05-26 | CNY 38,50 | -%4,01 | CNY 39,70 | CNY 39,70 | CNY 37,70 | 12,67M |